kabutan

IPS, Inc.(4390) Historical

4390
TSE Prime
IPS, Inc.
3,195
JPY
-105
(-3.18%)
Dec 5, 3:30 pm JST
20.66
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 24, 2025
3,950 JPY
52 Week Low Apr 7, 2025
1,785 JPY
Yearly High Sep 24, 2025
3,950 JPY
Yearly Low Apr 7, 2025
1,785 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 3,440 3,440 3,195 3,195 -245 -7.12% 237,900

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 3,025 3,660 2,781 3,440 +425 +14.10% 2,166,400
Oct, 2025 3,380 3,445 2,944 3,015 -385 -11.32% 2,601,400
Sep, 2025 2,990 3,950 2,937 3,400 +401 +13.37% 2,918,400
Aug, 2025 2,791 3,115 2,590 2,999 +229 +8.27% 3,166,900
Jul, 2025 2,386 2,770 2,201 2,770 +395 +16.63% 1,647,900
Jun, 2025 2,363 2,428 2,290 2,375 +19 +0.81% 517,300
May, 2025 2,115 2,410 2,081 2,356 +253 +12.03% 1,142,400
Apr, 2025 2,151 2,193 1,785 2,103 -34 -1.59% 1,008,800
Mar, 2025 2,314 2,347 2,136 2,137 -152 -6.64% 955,000
Feb, 2025 2,555 2,645 2,271 2,289 -282 -10.97% 958,000
Jan, 2025 2,570 2,652 2,320 2,571 +28 +1.10% 673,400
Dec, 2024 2,626 2,722 2,450 2,543 -37 -1.43% 975,400
Nov, 2024 2,425 2,777 2,376 2,580 +155 +6.39% 1,123,700
Oct, 2024 2,200 2,433 2,173 2,425 +258 +11.91% 595,100
Sep, 2024 2,326 2,424 2,118 2,167 -155 -6.68% 838,000
Aug, 2024 2,181 2,389 1,500 2,322 +117 +5.31% 1,811,400
Jul, 2024 2,273 2,436 2,153 2,205 -38 -1.69% 755,400
Jun, 2024 2,170 2,299 2,058 2,243 +60 +2.75% 946,900
May, 2024 2,291 2,643 2,040 2,183 -136 -5.86% 1,640,300
Apr, 2024 2,518 2,518 2,190 2,319 -175 -7.02% 708,600